iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.02
+0.02 (0.08%)
Oct 7, 2025, 12:25 PM EDT - Market open
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.01 | 26.07 | 25.97 | 26.00 | 26.00 | -0.10% | 201,074 |
| Oct 3, 2025 | 26.01 | 26.07 | 26.01 | 26.03 | 26.03 | -0.21% | 89,298 |
| Oct 2, 2025 | 26.02 | 26.11 | 26.00 | 26.08 | 26.08 | 0.21% | 113,434 |
| Oct 1, 2025 | 26.07 | 26.07 | 26.02 | 26.03 | 26.03 | -0.21% | 54,412 |
| Sep 30, 2025 | 26.08 | 26.09 | 26.07 | 26.08 | 26.03 | 0.04% | 53,710 |
| Sep 29, 2025 | 26.06 | 26.11 | 26.05 | 26.07 | 26.02 | 0.10% | 90,302 |
| Sep 26, 2025 | 26.09 | 26.09 | 26.04 | 26.05 | 25.99 | -0.21% | 114,366 |
| Sep 25, 2025 | 26.14 | 26.19 | 26.10 | 26.10 | 26.05 | -0.25% | 17,668 |
| Sep 24, 2025 | 26.20 | 26.20 | 26.17 | 26.17 | 26.11 | -0.13% | 122,897 |
| Sep 23, 2025 | 26.23 | 26.23 | 26.20 | 26.20 | 26.15 | -0.08% | 56,597 |
| Sep 22, 2025 | 26.23 | 26.24 | 26.21 | 26.22 | 26.17 | -0.02% | 52,832 |
| Sep 19, 2025 | 26.21 | 26.26 | 26.21 | 26.23 | 26.17 | -0.10% | 54,080 |
| Sep 18, 2025 | 26.21 | 26.29 | 26.21 | 26.25 | 26.20 | -0.11% | 55,724 |
| Sep 17, 2025 | 26.27 | 26.34 | 26.25 | 26.28 | 26.23 | 0.13% | 44,274 |
| Sep 16, 2025 | 26.23 | 26.28 | 26.20 | 26.25 | 26.19 | 0.06% | 79,469 |
| Sep 15, 2025 | 26.22 | 26.26 | 26.21 | 26.23 | 26.18 | 0.17% | 62,318 |
| Sep 12, 2025 | 26.15 | 26.28 | 26.15 | 26.19 | 26.13 | - | 44,042 |
| Sep 11, 2025 | 26.19 | 26.22 | 26.17 | 26.19 | 26.13 | 0.21% | 33,560 |
| Sep 10, 2025 | 26.13 | 26.16 | 26.13 | 26.13 | 26.08 | 0.15% | 36,440 |
| Sep 9, 2025 | 26.10 | 26.11 | 26.08 | 26.09 | 26.04 | -0.04% | 25,248 |
| Sep 8, 2025 | 26.04 | 26.11 | 26.04 | 26.10 | 26.05 | 0.33% | 9,093 |
| Sep 5, 2025 | 25.99 | 26.02 | 25.97 | 26.02 | 25.96 | 0.35% | 9,804 |
| Sep 4, 2025 | 25.91 | 25.95 | 25.91 | 25.93 | 25.87 | 0.17% | 22,738 |
| Sep 3, 2025 | 25.88 | 25.91 | 25.84 | 25.88 | 25.83 | 0.10% | 83,654 |
| Sep 2, 2025 | 25.85 | 25.86 | 25.84 | 25.86 | 25.80 | -0.40% | 10,795 |
| Aug 29, 2025 | 25.98 | 26.03 | 25.91 | 25.96 | 25.85 | 0.10% | 257,160 |
| Aug 28, 2025 | 25.91 | 25.96 | 25.91 | 25.94 | 25.83 | -0.02% | 21,345 |
| Aug 27, 2025 | 25.90 | 25.95 | 25.90 | 25.94 | 25.83 | 0.08% | 137,290 |
| Aug 26, 2025 | 25.92 | 25.94 | 25.92 | 25.92 | 25.81 | -0.02% | 24,022 |
| Aug 25, 2025 | 25.92 | 25.98 | 25.92 | 25.93 | 25.82 | -0.21% | 9,628 |
| Aug 22, 2025 | 25.98 | 25.98 | 25.92 | 25.98 | 25.87 | 0.48% | 30,286 |
| Aug 21, 2025 | 25.86 | 25.87 | 25.85 | 25.86 | 25.75 | -0.10% | 117,492 |
| Aug 20, 2025 | 25.89 | 25.89 | 25.86 | 25.88 | 25.77 | 0.02% | 143,065 |
| Aug 19, 2025 | 25.90 | 25.90 | 25.87 | 25.88 | 25.77 | -0.02% | 98,444 |
| Aug 18, 2025 | 25.87 | 25.89 | 25.86 | 25.88 | 25.77 | 0.04% | 97,556 |
| Aug 15, 2025 | 25.86 | 25.88 | 25.85 | 25.87 | 25.76 | - | 28,345 |
| Aug 14, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.76 | -0.10% | 13,017 |
| Aug 13, 2025 | 25.89 | 25.95 | 25.87 | 25.90 | 25.79 | 0.06% | 46,812 |
| Aug 12, 2025 | 25.86 | 25.91 | 25.85 | 25.88 | 25.77 | 0.14% | 27,136 |
| Aug 11, 2025 | 25.84 | 25.91 | 25.84 | 25.85 | 25.74 | 0.06% | 84,290 |
| Aug 8, 2025 | 25.83 | 25.83 | 25.82 | 25.83 | 25.72 | - | 23,708 |
| Aug 7, 2025 | 25.86 | 25.86 | 25.82 | 25.83 | 25.72 | - | 28,113 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.82 | 25.83 | 25.72 | 0.11% | 8,472 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.80 | 25.80 | 25.69 | -0.02% | 19,593 |
| Aug 4, 2025 | 25.80 | 25.81 | 25.78 | 25.81 | 25.70 | -0.02% | 10,176 |
| Aug 1, 2025 | 25.78 | 25.82 | 25.77 | 25.81 | 25.70 | 0.30% | 8,419 |
| Jul 31, 2025 | 25.73 | 25.74 | 25.70 | 25.73 | 25.57 | 0.13% | 2,123 |
| Jul 30, 2025 | 25.71 | 25.77 | 25.69 | 25.70 | 25.54 | -0.13% | 27,095 |
| Jul 29, 2025 | 25.71 | 25.73 | 25.70 | 25.73 | 25.57 | 0.21% | 2,878 |
| Jul 28, 2025 | 25.66 | 25.69 | 25.66 | 25.68 | 25.52 | 0.12% | 4,382 |